$49.23 +0.06 (%) Schw US Brd Mkt Shs - NYSE ARCA

May. 5, 2016 | 12:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
5/4/201649.2349.4049.0349.17372,161
5/3/201649.6449.6449.2549.47536,085
5/2/201649.6649.9849.5549.94586,328
4/29/201649.6649.7649.2349.56477,355
4/28/201650.1150.3949.7349.83367,036
4/27/201650.0650.4049.9850.30376,992
4/26/201650.1850.2750.0050.18317,669
4/25/201650.0250.0649.8250.04325,896
4/22/201650.0350.2249.9150.16798,190
4/21/201650.4150.4250.0350.11378,436
4/20/201650.3350.5750.1950.36608,641
4/19/201650.2650.4650.0950.30539,144
4/18/201649.6550.1749.6150.17490,632
4/15/201649.8549.8949.7549.85386,494
4/14/201649.8849.9949.7749.88270,457
4/13/201649.5349.8949.5349.88465,512
4/12/201648.8849.3848.7549.29629,803
4/11/201649.1549.3748.8448.85460,768
4/8/201649.1449.2948.8348.96688,518
4/7/201649.1649.2148.6348.83405,776
4/6/201648.9049.4448.8449.41415,449
4/5/201649.0449.1448.8248.89651,157
4/4/201649.5849.6049.3149.37349,608
4/1/201649.0249.6148.8749.581,013,000
3/31/201649.3149.4649.2149.28345,440
3/30/201649.3649.5449.2349.30602,192
3/29/201648.5149.1548.3949.14648,874
3/28/201648.6748.7348.4548.59588,467
3/24/201648.2948.5648.2148.56538,724
3/23/201648.8948.8948.5448.581,378,470
3/22/201648.7549.1248.7048.97472,974
3/21/201648.8649.0448.7948.98507,871
3/18/201649.1749.2649.0349.18926,962
3/17/201648.6049.0848.4848.951,170,800
3/16/201648.1748.6948.1748.58602,485
3/15/201648.2048.3048.0848.27839,962
3/14/201648.3748.5848.2748.46812,982
3/11/201648.1148.5348.1048.51565,870
3/10/201647.8648.0947.2147.711,120,940
3/9/201647.7147.8047.4947.72896,722
3/8/201647.8147.8647.4547.50919,890
3/7/201647.7748.2147.7348.111,874,450
3/4/201647.8848.2347.6847.99837,653
3/3/201647.5647.8447.4347.84644,660
3/2/201647.2647.6047.1547.60907,199
3/1/201646.6047.3546.5047.35602,250
2/29/201646.5946.8746.2346.23625,995
2/26/201646.8846.9046.5346.58670,928
2/25/201646.2146.6246.0046.62627,825
2/24/201645.4646.1445.1346.09628,479
2/23/201646.2546.3045.8345.85613,556
2/22/201646.1546.4546.1546.41752,496
2/19/201645.5445.7945.3545.74720,127
2/18/201646.0446.0445.6645.731,072,480
2/17/201645.5046.0345.4845.921,025,730
2/16/201644.8645.1744.6345.161,351,600
2/12/201643.9344.3743.7444.35880,362
2/11/201643.4243.7543.0643.501,704,370
2/10/201644.2944.7744.0244.03923,045
2/9/201643.6144.3943.6144.04811,276
2/8/201644.2144.3943.4844.102,532,920
2/5/201645.5545.6344.6444.791,344,890
2/4/201645.4946.0345.3845.70806,409
2/3/201645.6445.7244.6245.59928,616
2/2/201645.8545.8545.2345.371,056,400
2/1/201645.9946.4545.7946.251,755,010
1/29/201645.3146.2445.2846.241,269,070
1/28/201645.3645.4044.6845.12554,663
1/27/201645.3045.7544.6944.95732,560
1/26/201644.9545.5044.8845.43676,499
1/25/201645.3745.4244.7344.78886,784
1/22/201645.2845.5545.1045.50808,196
1/21/201644.5345.1044.1344.58997,292
1/20/201644.1744.7943.1544.402,622,620
1/19/201645.3645.4244.4444.821,983,460
1/15/201644.7345.0844.3144.903,362,830
1/14/201645.3046.1644.8145.841,893,980
1/13/201646.5646.6045.0245.151,691,600
1/12/201646.4446.6045.7546.321,257,620
1/11/201646.3146.3845.5146.022,285,260
1/8/201646.9746.9945.9646.051,727,060
1/7/201646.9847.3846.4946.582,567,680
1/6/201647.7148.0447.4747.75999,682
1/5/201648.4048.5048.0848.351,289,510
1/4/201648.2148.3147.7548.312,238,540
12/31/201549.3449.5149.0349.04849,884
12/30/201549.7949.8049.4649.511,141,400
12/29/201549.6349.9449.6349.861,136,520
12/28/201549.3149.3549.0349.34661,401
12/24/201549.4849.6349.3949.46262,561
12/23/201549.2149.5449.1749.53681,235
12/22/201548.7149.0048.4548.90579,175
12/21/201548.4348.5348.1048.46899,182
12/18/201549.0049.0048.3748.371,107,940
12/17/201550.0050.0349.2049.211,346,140
12/16/201549.4949.9949.2049.90691,739
12/15/201549.1249.4149.0749.19765,137
12/14/201548.5348.7348.0348.67983,933
12/11/201548.9549.0648.4448.511,357,880
12/10/201549.4049.8349.3049.48399,229
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center